586 lines
34 KiB
CSV
586 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184300,120352023000,205500,205500,205500,205500,47678
|
|
20230705,184200,120352023000,205500,205500,205500,205500,0
|
|
20230705,184100,120352023000,205500,205500,205500,205500,0
|
|
20230705,184000,120352023000,205500,205500,205500,205500,0
|
|
20230705,183900,120352023000,205500,205500,205500,205500,0
|
|
20230705,183800,120352023000,205500,205500,205500,205500,0
|
|
20230705,183700,120352023000,205500,205500,205500,205500,0
|
|
20230705,183600,120352023000,205500,205500,205500,205500,0
|
|
20230705,183500,120352023000,205500,205500,205500,205500,0
|
|
20230705,183400,120352023000,205500,205500,205500,205500,0
|
|
20230705,183300,120352023000,205500,205500,205500,205500,0
|
|
20230705,183200,120352023000,205500,205500,205500,205500,0
|
|
20230705,183100,120352023000,205500,205500,205500,205500,0
|
|
20230705,183000,120352023000,205500,205500,205500,205500,0
|
|
20230705,182900,120352023000,205500,205500,205500,205500,0
|
|
20230705,182800,120352023000,205500,205500,205500,205500,0
|
|
20230705,182700,120352023000,205500,205500,205500,205500,0
|
|
20230705,182600,120352023000,205500,205500,205500,205500,0
|
|
20230705,182500,120352023000,205500,205500,205500,205500,0
|
|
20230705,182400,120352023000,205500,205500,205500,205500,0
|
|
20230705,182300,120352023000,205500,205500,205500,205500,0
|
|
20230705,182200,120352023000,205500,205500,205500,205500,0
|
|
20230705,182100,120352023000,205500,205500,205500,205500,0
|
|
20230705,182000,120352023000,205500,205500,205500,205500,0
|
|
20230705,181900,120352023000,205500,205500,205500,205500,0
|
|
20230705,181800,120352023000,205500,205500,205500,205500,0
|
|
20230705,181700,120352023000,205500,205500,205500,205500,0
|
|
20230705,181600,120352023000,205500,205500,205500,205500,0
|
|
20230705,181500,120352023000,205500,205500,205500,205500,0
|
|
20230705,181400,120352023000,205500,205500,205500,205500,0
|
|
20230705,181300,120352023000,205500,205500,205500,205500,47678
|
|
20230705,181200,120352023000,205500,205500,205500,205500,0
|
|
20230705,181100,120352023000,205500,205500,205500,205500,0
|
|
20230705,181000,120352023000,205500,205500,205500,205500,0
|
|
20230705,180900,120352023000,205500,205500,205500,205500,0
|
|
20230705,180800,120352023000,205500,205500,205500,205500,0
|
|
20230705,180700,120352023000,205500,205500,205500,205500,0
|
|
20230705,180600,120352023000,205500,205500,205500,205500,0
|
|
20230705,180500,120352023000,205500,205500,205500,205500,0
|
|
20230705,180400,120352023000,205500,205500,205500,205500,0
|
|
20230705,180300,120352023000,205500,205500,205500,205500,0
|
|
20230705,180200,120352023000,205500,205500,205500,205500,0
|
|
20230705,180100,120352023000,205500,205500,205500,205500,0
|
|
20230705,180000,120352023000,205500,205500,205500,205500,0
|
|
20230705,175900,120352023000,205500,205500,205500,205500,0
|
|
20230705,175800,120352023000,205500,205500,205500,205500,0
|
|
20230705,175700,120352023000,205500,205500,205500,205500,0
|
|
20230705,175600,120352023000,205500,205500,205500,205500,0
|
|
20230705,175500,120352023000,205500,205500,205500,205500,0
|
|
20230705,175400,120352023000,205500,205500,205500,205500,0
|
|
20230705,175300,120352023000,205500,205500,205500,205500,0
|
|
20230705,175200,120352023000,205500,205500,205500,205500,0
|
|
20230705,175100,120352023000,205500,205500,205500,205500,0
|
|
20230705,175000,120352023000,205500,205500,205500,205500,0
|
|
20230705,174900,120352023000,205500,205500,205500,205500,0
|
|
20230705,174800,120352023000,205500,205500,205500,205500,0
|
|
20230705,174700,120352023000,205500,205500,205500,205500,0
|
|
20230705,174600,120352023000,205500,205500,205500,205500,0
|
|
20230705,174500,120352023000,205500,205500,205500,205500,0
|
|
20230705,174400,120352023000,205500,205500,205500,205500,0
|
|
20230705,174300,120352023000,205500,205500,205500,205500,47678
|
|
20230705,174200,120352023000,205500,205500,205500,205500,0
|
|
20230705,174100,120352023000,205500,205500,205500,205500,0
|
|
20230705,174000,120352023000,205500,205500,205500,205500,0
|
|
20230705,173900,120352023000,205500,205500,205500,205500,0
|
|
20230705,173800,120352023000,205500,205500,205500,205500,0
|
|
20230705,173700,120352023000,205500,205500,205500,205500,0
|
|
20230705,173600,120352023000,205500,205500,205500,205500,0
|
|
20230705,173500,120352023000,205500,205500,205500,205500,0
|
|
20230705,173400,120352023000,205500,205500,205500,205500,0
|
|
20230705,173300,120352023000,205500,205500,205500,205500,0
|
|
20230705,173200,120352023000,205500,205500,205500,205500,0
|
|
20230705,173100,120352023000,205500,205500,205500,205500,0
|
|
20230705,173000,120352023000,205500,205500,205500,205500,0
|
|
20230705,172900,120352023000,205500,205500,205500,205500,0
|
|
20230705,172800,120352023000,205500,205500,205500,205500,0
|
|
20230705,172700,120352023000,205500,205500,205500,205500,0
|
|
20230705,172600,120352023000,205500,205500,205500,205500,0
|
|
20230705,172500,120352023000,205500,205500,205500,205500,0
|
|
20230705,172400,120352023000,205500,205500,205500,205500,0
|
|
20230705,172300,120352023000,205500,205500,205500,205500,0
|
|
20230705,172200,120352023000,205500,205500,205500,205500,0
|
|
20230705,172100,120352023000,205500,205500,205500,205500,0
|
|
20230705,172000,120352023000,205500,205500,205500,205500,0
|
|
20230705,171900,120352023000,205500,205500,205500,205500,0
|
|
20230705,171800,120352023000,205500,205500,205500,205500,0
|
|
20230705,171700,120352023000,205500,205500,205500,205500,0
|
|
20230705,171600,120352023000,205500,205500,205500,205500,0
|
|
20230705,171500,120352023000,205500,205500,205500,205500,0
|
|
20230705,171400,120352023000,205500,205500,205500,205500,0
|
|
20230705,171300,120352023000,205500,205500,205500,205500,47678
|
|
20230705,171200,120352023000,205500,205500,205500,205500,0
|
|
20230705,171100,120352023000,205500,205500,205500,205500,0
|
|
20230705,171000,120352023000,205500,205500,205500,205500,0
|
|
20230705,170900,120352023000,205500,205500,205500,205500,0
|
|
20230705,170800,120352023000,205500,205500,205500,205500,0
|
|
20230705,170700,120352023000,205500,205500,205500,205500,0
|
|
20230705,170600,120352023000,205500,205500,205500,205500,0
|
|
20230705,170500,120352023000,205500,205500,205500,205500,0
|
|
20230705,170400,120352023000,205500,205500,205500,205500,0
|
|
20230705,170300,120352023000,205500,205500,205500,205500,0
|
|
20230705,170200,120352023000,205500,205500,205500,205500,0
|
|
20230705,170100,120352023000,205500,205500,205500,205500,0
|
|
20230705,170000,120352023000,205500,205500,205500,205500,0
|
|
20230705,165900,120352023000,205500,205500,205500,205500,0
|
|
20230705,165800,120352023000,205500,205500,205500,205500,0
|
|
20230705,165700,120352023000,205500,205500,205500,205500,0
|
|
20230705,165600,120352023000,205500,205500,205500,205500,0
|
|
20230705,165500,120352023000,205500,205500,205500,205500,0
|
|
20230705,165400,120352023000,205500,205500,205500,205500,0
|
|
20230705,165300,120352023000,205500,205500,205500,205500,0
|
|
20230705,165200,120352023000,205500,205500,205500,205500,0
|
|
20230705,165100,120352023000,205500,205500,205500,205500,0
|
|
20230705,165000,120352023000,205500,205500,205500,205500,0
|
|
20230705,164900,120352023000,205500,205500,205500,205500,0
|
|
20230705,164800,120352023000,205500,205500,205500,205500,0
|
|
20230705,164700,120352023000,205500,205500,205500,205500,0
|
|
20230705,164600,120352023000,205500,205500,205500,205500,0
|
|
20230705,164500,120352023000,205500,205500,205500,205500,0
|
|
20230705,164400,120352023000,205500,205500,205500,205500,0
|
|
20230705,164300,120352023000,205500,205500,205500,205500,47678
|
|
20230705,164200,120352023000,205500,205500,205500,205500,0
|
|
20230705,164100,120352023000,205500,205500,205500,205500,0
|
|
20230705,164000,120352023000,205500,205500,205500,205500,0
|
|
20230705,163900,120352023000,205500,205500,205500,205500,0
|
|
20230705,163800,120352023000,205500,205500,205500,205500,0
|
|
20230705,163700,120352023000,205500,205500,205500,205500,0
|
|
20230705,163600,120352023000,205500,205500,205500,205500,0
|
|
20230705,163500,120352023000,205500,205500,205500,205500,0
|
|
20230705,163400,120352023000,205500,205500,205500,205500,0
|
|
20230705,163300,120352023000,205500,205500,205500,205500,0
|
|
20230705,163200,120352023000,205500,205500,205500,205500,0
|
|
20230705,163100,120352023000,205500,205500,205500,205500,0
|
|
20230705,163000,120352023000,205500,205500,205500,205500,0
|
|
20230705,162900,120352023000,205500,205500,205500,205500,0
|
|
20230705,162800,120352023000,205500,205500,205500,205500,0
|
|
20230705,162700,120352023000,205500,205500,205500,205500,0
|
|
20230705,162600,120352023000,205500,205500,205500,205500,0
|
|
20230705,162500,120352023000,205500,205500,205500,205500,0
|
|
20230705,162400,120352023000,205500,205500,205500,205500,0
|
|
20230705,162300,120352023000,205500,205500,205500,205500,0
|
|
20230705,162200,120352023000,205500,205500,205500,205500,0
|
|
20230705,162100,120352023000,205500,205500,205500,205500,0
|
|
20230705,162000,120352023000,205500,205500,205500,205500,0
|
|
20230705,161900,120352023000,205500,205500,205500,205500,0
|
|
20230705,161800,120352023000,205500,205500,205500,205500,0
|
|
20230705,161700,120352023000,205500,205500,205500,205500,0
|
|
20230705,161600,120352023000,205500,205500,205500,205500,0
|
|
20230705,161500,120352023000,205500,205500,205500,205500,0
|
|
20230705,161400,120352023000,205500,205500,205500,205500,0
|
|
20230705,161300,120352023000,205500,205500,205500,205500,47678
|
|
20230705,161200,120352023000,205500,205500,205500,205500,0
|
|
20230705,161100,120352023000,205500,205500,205500,205500,0
|
|
20230705,161000,120352023000,205500,205500,205500,205500,0
|
|
20230705,160900,120352023000,205500,205500,205500,205500,0
|
|
20230705,160800,120352023000,205500,205500,205500,205500,0
|
|
20230705,160700,120352023000,205500,205500,205500,205500,0
|
|
20230705,160600,120352023000,205500,205500,205500,205500,0
|
|
20230705,160500,120352023000,205500,205500,205500,205500,0
|
|
20230705,160400,120352023000,205500,205500,205500,205500,0
|
|
20230705,160300,120352023000,205500,205500,205500,205500,0
|
|
20230705,160200,120352023000,205500,205500,205500,205500,0
|
|
20230705,160100,120352023000,205500,205500,205500,205500,0
|
|
20230705,160000,120352023000,205500,205500,205500,205500,0
|
|
20230705,155900,120352023000,205500,205500,205500,205500,0
|
|
20230705,155800,120352023000,205500,205500,205500,205500,0
|
|
20230705,155700,120352023000,205500,205500,205500,205500,0
|
|
20230705,155600,120352023000,205500,205500,205500,205500,0
|
|
20230705,155500,120352023000,205500,205500,205500,205500,0
|
|
20230705,155400,120352023000,205500,205500,205500,205500,0
|
|
20230705,155300,120352023000,205500,205500,205500,205500,0
|
|
20230705,155200,120352023000,205500,205500,205500,205500,0
|
|
20230705,155100,120352023000,205500,205500,205500,205500,0
|
|
20230705,155000,120352023000,205500,205500,205500,205500,0
|
|
20230705,154900,120352023000,205500,205500,205500,205500,0
|
|
20230705,154800,120352023000,205500,205500,205500,205500,0
|
|
20230705,154700,120352023000,205500,205500,205500,205500,0
|
|
20230705,154600,120352023000,205500,205500,205500,205500,0
|
|
20230705,154500,120352023000,205500,205500,205500,205500,0
|
|
20230705,154400,120352023000,205500,205500,205500,205500,0
|
|
20230705,154300,120352023000,205500,205500,205500,205500,47678
|
|
20230705,154200,120352023000,205500,205500,205500,205500,0
|
|
20230705,154100,120352023000,205500,205500,205500,205500,0
|
|
20230705,154000,120352023000,205500,205500,205500,205500,0
|
|
20230705,153900,120352023000,205500,205500,205500,205500,0
|
|
20230705,153800,120352023000,205500,205500,205500,205500,0
|
|
20230705,153700,120352023000,205500,205500,205500,205500,0
|
|
20230705,153600,120352023000,205500,205500,205500,205500,0
|
|
20230705,153500,120352023000,205500,205500,205500,205500,0
|
|
20230705,153400,120352023000,205500,205500,205500,205500,0
|
|
20230705,153300,120352023000,205500,205500,205500,205500,0
|
|
20230705,153200,120352023000,205500,205500,205500,205500,0
|
|
20230705,153100,120352023000,205500,205500,205500,205500,0
|
|
20230705,153000,120352023000,205500,205500,205500,205500,47678
|
|
20230705,152900,110554194000,205500,205500,205500,205500,0
|
|
20230705,152800,110554194000,205500,205500,205500,205500,0
|
|
20230705,152700,110554194000,205500,205500,205500,205500,0
|
|
20230705,152600,110554194000,205500,205500,205500,205500,0
|
|
20230705,152500,110554194000,205500,205500,205500,205500,0
|
|
20230705,152400,110554194000,205500,205500,205500,205500,0
|
|
20230705,152300,110554194000,205500,205500,205500,205500,0
|
|
20230705,152200,110554194000,205500,205500,205500,205500,0
|
|
20230705,152100,110554194000,205500,205500,205500,205500,0
|
|
20230705,152000,110554194000,205500,205500,205500,205500,0
|
|
20230705,151900,110554194000,205500,205000,205500,205000,2266
|
|
20230705,151800,110089179000,205000,205500,205500,205000,1596
|
|
20230705,151700,109761706500,205500,205500,205500,205000,946
|
|
20230705,151600,109567486500,205500,205500,205500,205000,1576
|
|
20230705,151500,109244060500,205000,205500,205500,205000,871
|
|
20230705,151400,109065157500,205500,205500,205500,205000,1191
|
|
20230705,151300,108820711000,205500,205000,205500,205000,1273
|
|
20230705,151200,108559261000,205500,205500,205500,205000,799
|
|
20230705,151100,108395176000,205500,205500,205500,205000,825
|
|
20230705,151000,108225823000,205500,205500,205500,205000,2472
|
|
20230705,150900,107718031000,205500,205000,205500,205000,805
|
|
20230705,150800,107552792000,205500,205500,205500,205000,851
|
|
20230705,150700,107378131500,205500,205500,205500,205000,533
|
|
20230705,150600,107268685000,205500,205500,205500,205000,565
|
|
20230705,150500,107152698500,205500,205000,205500,205000,524
|
|
20230705,150400,107045147000,205500,205500,205500,205000,1304
|
|
20230705,150300,106777283000,205500,205500,205500,205000,729
|
|
20230705,150200,106627673500,205000,205500,205500,205000,542
|
|
20230705,150100,106516403000,205500,204500,205500,204500,4172
|
|
20230705,150000,105661085000,205000,205000,205500,204500,7240
|
|
20230705,145900,104176714000,205500,205000,205500,205000,761
|
|
20230705,145800,104020535000,205500,205000,205500,205000,1069
|
|
20230705,145700,103801245500,205500,205000,205500,205000,1227
|
|
20230705,145600,103549618500,205000,205000,205500,205000,847
|
|
20230705,145500,103375820500,205500,205500,205500,205000,1028
|
|
20230705,145400,103164963500,205000,205500,205500,205000,2963
|
|
20230705,145300,102557397000,205000,205000,205500,205000,3585
|
|
20230705,145200,101822307500,205500,205500,205500,205000,914
|
|
20230705,145100,101634709500,205500,205500,205500,205000,773
|
|
20230705,145000,101476125500,205000,205500,205500,205000,898
|
|
20230705,144900,101291991000,205000,205000,205500,205000,771
|
|
20230705,144800,101133878000,205500,205000,205500,205000,927
|
|
20230705,144700,100943816500,205000,205500,205500,205000,1109
|
|
20230705,144600,100716351000,205000,205500,205500,205000,634
|
|
20230705,144500,100586279000,205000,205000,205500,205000,896
|
|
20230705,144400,100402543500,205000,205000,205500,205000,748
|
|
20230705,144300,100249172500,205500,205500,205500,205000,511
|
|
20230705,144200,100144391000,205000,205000,205500,205000,1277
|
|
20230705,144100,99882543000,205500,205500,205500,205000,540
|
|
20230705,144000,99771801000,205000,205000,205500,205000,482
|
|
20230705,143900,99672969500,205500,205000,205500,205000,695
|
|
20230705,143800,99530423000,205000,205500,205500,205000,1260
|
|
20230705,143700,99272039000,205000,205000,205500,205000,886
|
|
20230705,143600,99090356500,205000,205500,205500,205000,652
|
|
20230705,143500,98956584500,205500,205000,205500,205000,922
|
|
20230705,143400,98767498500,205000,205000,205500,205000,1037
|
|
20230705,143300,98554821000,205000,205000,205500,205000,354
|
|
20230705,143200,98482142000,205000,205500,205500,205000,755
|
|
20230705,143100,98327317000,205000,205000,205500,205000,449
|
|
20230705,143000,98235223500,205500,205000,205500,205000,652
|
|
20230705,142900,98101499000,205000,205000,205500,205000,635
|
|
20230705,142800,97971283500,205000,205000,205500,205000,694
|
|
20230705,142700,97828946000,205000,205500,205500,205000,739
|
|
20230705,142600,97677341500,205000,205500,205500,205000,667
|
|
20230705,142500,97540491000,205000,205000,205500,205000,1851
|
|
20230705,142400,97160984500,205500,205000,205500,205000,702
|
|
20230705,142300,97016987500,205500,206000,206000,205000,10624
|
|
20230705,142200,94833858500,206000,206000,206000,205500,1027
|
|
20230705,142100,94622617500,206000,205500,206000,205500,956
|
|
20230705,142000,94425973500,205500,205500,206000,205500,611
|
|
20230705,141900,94300256500,206000,205500,206000,205500,881
|
|
20230705,141800,94119057000,206000,205500,206000,205500,808
|
|
20230705,141700,93952792500,205500,205500,206000,205500,766
|
|
20230705,141600,93795189500,206000,206000,206000,205500,1090
|
|
20230705,141500,93571014000,206000,205500,206000,205500,730
|
|
20230705,141400,93420871000,206000,205500,206000,205500,816
|
|
20230705,141300,93253079000,205500,206000,206000,205500,926
|
|
20230705,141200,93062582000,205500,206000,206000,205500,2384
|
|
20230705,141100,92571731500,206000,206000,206000,205500,951
|
|
20230705,141000,92376061000,205500,205500,206000,205500,2655
|
|
20230705,140900,91829304000,206000,205000,206000,205000,11059
|
|
20230705,140800,89555081500,205500,205000,205500,205000,1070
|
|
20230705,140700,89335498000,205000,205000,205500,205000,552
|
|
20230705,140600,89222186000,205000,205000,205500,205000,1067
|
|
20230705,140500,89003226500,205000,205000,205500,205000,733
|
|
20230705,140400,88852836500,205500,205000,205500,205000,851
|
|
20230705,140300,88678188500,205500,205500,205500,205000,1015
|
|
20230705,140200,88469935500,205500,205000,205500,205000,678
|
|
20230705,140100,88330854000,205000,205000,205500,205000,787
|
|
20230705,140000,88169467500,205500,205000,205500,205000,660
|
|
20230705,135900,88034138000,205500,205000,205500,205000,538
|
|
20230705,135800,87923834000,205000,205000,205500,205000,683
|
|
20230705,135700,87783763000,205000,205000,205500,205000,780
|
|
20230705,135600,87623844500,205000,205000,205500,205000,752
|
|
20230705,135500,87469649500,205000,205000,205500,205000,637
|
|
20230705,135400,87339017500,205000,205000,205500,205000,2014
|
|
20230705,135300,86925802500,205500,205500,206000,205500,1504
|
|
20230705,135200,86616712500,206000,205500,206000,205500,1004
|
|
20230705,135100,86410376000,206000,205500,206000,205500,936
|
|
20230705,135000,86218013500,205500,205500,206000,205500,908
|
|
20230705,134900,86031377500,205500,205500,206000,205500,482
|
|
20230705,134800,85932298500,205500,205500,206000,205500,577
|
|
20230705,134700,85813707500,205500,205500,206000,205500,401
|
|
20230705,134600,85731290500,206000,205500,206000,205500,611
|
|
20230705,134500,85605691500,205500,205500,206000,205500,589
|
|
20230705,134400,85484632500,206000,205500,206000,205500,932
|
|
20230705,134300,85293042500,205500,205500,206000,205500,805
|
|
20230705,134200,85127481500,205500,205500,206000,205500,618
|
|
20230705,134100,85000410000,205500,205500,206000,205500,286
|
|
20230705,134000,84941629500,206000,205500,206000,205500,516
|
|
20230705,133900,84835582000,205500,205500,206000,205500,386
|
|
20230705,133800,84756223000,205500,205500,206000,205500,1006
|
|
20230705,133700,84549473500,205500,205500,206000,205500,1569
|
|
20230705,133600,84227030500,205500,205500,206000,205500,1395
|
|
20230705,133500,83940339500,205500,205500,206000,205500,8451
|
|
20230705,133400,82203540000,206000,205500,206000,205500,606
|
|
20230705,133300,82078873500,206000,206000,206000,205500,624
|
|
20230705,133200,81950500000,205500,205500,206000,205500,669
|
|
20230705,133100,81812901000,205500,205500,206000,205500,552
|
|
20230705,133000,81699308500,206000,205500,206000,205500,804
|
|
20230705,132900,81533932000,205500,205500,206000,205500,559
|
|
20230705,132800,81418925500,205500,206000,206000,205500,572
|
|
20230705,132700,81301234500,206000,206000,206000,205500,652
|
|
20230705,132600,81167121000,205500,205500,206000,205500,929
|
|
20230705,132500,80976107500,206000,206000,206000,205500,519
|
|
20230705,132400,80869410500,206000,205500,206000,205500,421
|
|
20230705,132300,80782825000,205500,205500,206000,205500,687
|
|
20230705,132200,80641532500,206000,205500,206000,205500,1737
|
|
20230705,132100,80284076000,205500,205500,206000,205500,495
|
|
20230705,132000,80182310000,205500,206000,206000,205500,560
|
|
20230705,131900,80067210000,205500,205500,206000,205500,452
|
|
20230705,131800,79974297000,205500,206000,206000,205500,452
|
|
20230705,131700,79881370000,205500,206000,206000,205500,411
|
|
20230705,131600,79796887000,205500,205500,206000,205500,445
|
|
20230705,131500,79705427000,205500,205500,206000,205500,712
|
|
20230705,131400,79559100000,205500,205500,206000,205500,223
|
|
20230705,131300,79513262500,206000,205500,206000,205500,295
|
|
20230705,131200,79452637500,205500,205500,206000,205500,435
|
|
20230705,131100,79363219000,205500,206000,206000,205500,111
|
|
20230705,131000,79340401500,206000,206000,206500,205500,996
|
|
20230705,130900,79135381000,206000,206000,206500,206000,893
|
|
20230705,130800,78951403000,206000,206000,206500,206000,154
|
|
20230705,130700,78919678000,206500,206000,206500,206000,1577
|
|
20230705,130600,78594811000,206500,206000,206500,206000,122
|
|
20230705,130500,78569677000,206000,206500,206500,206000,189
|
|
20230705,130400,78530737500,206000,206000,206500,206000,331
|
|
20230705,130300,78462550000,206000,206500,206500,206000,422
|
|
20230705,130200,78375554000,206000,206000,206500,205500,2607
|
|
20230705,130100,77838228000,206000,206500,206500,206000,1795
|
|
20230705,130000,77468451500,206000,206500,206500,206000,548
|
|
20230705,125900,77355413500,206000,206000,206000,206000,76
|
|
20230705,125800,77339757500,206000,206500,206500,206000,245
|
|
20230705,125700,77289217500,206000,206000,206500,206000,88
|
|
20230705,125600,77271088500,206000,206000,206500,205500,820
|
|
20230705,125500,77102163500,206000,206000,206500,206000,3724
|
|
20230705,125400,76334986000,206000,206000,206500,206000,184
|
|
20230705,125300,76297059500,206000,206000,206500,206000,208
|
|
20230705,125200,76254186500,206000,206500,206500,206000,180
|
|
20230705,125100,76217069500,206500,206500,206500,206000,272
|
|
20230705,125000,76160983500,206000,206000,206500,206000,196
|
|
20230705,124900,76120566000,206000,206000,206500,206000,157
|
|
20230705,124800,76088188500,206000,206000,206500,206000,198
|
|
20230705,124700,76047367000,206000,206500,206500,206000,206
|
|
20230705,124600,76004893500,206500,206000,206500,206000,189
|
|
20230705,124500,75965880500,206000,206500,206500,206000,480
|
|
20230705,124400,75866976500,206000,206500,206500,206000,386
|
|
20230705,124300,75787431000,206000,205500,206500,205500,8504
|
|
20230705,124200,74035620000,205500,206000,206000,205500,130
|
|
20230705,124100,74008885500,205500,205500,206000,205500,390
|
|
20230705,124000,73928721500,205500,205500,206000,205500,144
|
|
20230705,123900,73899098500,205500,205500,206000,205500,159
|
|
20230705,123800,73866398000,206000,205500,206000,205500,553
|
|
20230705,123700,73752521000,206000,206000,206000,205500,620
|
|
20230705,123600,73624942000,206000,206000,206000,205500,367
|
|
20230705,123500,73549458000,205500,206000,206000,205500,267
|
|
20230705,123400,73494534000,205500,206000,206000,205500,146
|
|
20230705,123300,73464509000,205500,205500,206000,205500,237
|
|
20230705,123200,73415785000,206000,206000,206000,205500,176
|
|
20230705,123100,73379594500,205500,205500,206000,205500,2225
|
|
20230705,123000,72922179000,205500,205500,206000,205500,214
|
|
20230705,122900,72878185500,205500,205500,206000,205500,127
|
|
20230705,122800,72852073500,206000,205500,206000,205500,193
|
|
20230705,122700,72812408000,205500,205500,206000,205500,373
|
|
20230705,122600,72735713000,205500,205500,206000,205500,351
|
|
20230705,122500,72663522000,205500,206000,206000,205500,283
|
|
20230705,122400,72605290000,206000,205500,206000,205500,1689
|
|
20230705,122300,72258164500,205500,205500,206000,205500,265
|
|
20230705,122200,72203647500,205500,206000,206000,205500,277
|
|
20230705,122100,72146678000,206000,206000,206000,205500,288
|
|
20230705,122000,72087442000,205500,205500,206000,205500,238
|
|
20230705,121900,72038464500,205500,206000,206000,205500,171
|
|
20230705,121800,72003284500,205500,205500,206000,205500,219
|
|
20230705,121700,71958261500,205500,206000,206000,205500,274
|
|
20230705,121600,71901905500,206000,205500,206000,205500,293
|
|
20230705,121500,71841606000,206000,206000,206000,205500,192
|
|
20230705,121400,71802083000,205500,206000,206000,205500,228
|
|
20230705,121300,71755210500,205500,205500,206000,205500,171
|
|
20230705,121200,71720044500,205500,205500,206000,205500,114
|
|
20230705,121100,71696600000,206000,205500,206000,205500,342
|
|
20230705,121000,71626204000,205500,206000,206000,205500,415
|
|
20230705,120900,71540896000,205500,205500,206000,205500,334
|
|
20230705,120800,71472192000,205500,205500,206000,205500,124
|
|
20230705,120700,71446669000,205500,205500,206000,205500,144
|
|
20230705,120600,71417052500,205500,206000,206000,205500,231
|
|
20230705,120500,71369542000,205500,205500,206000,205500,183
|
|
20230705,120400,71331912000,206000,205500,206000,205500,1146
|
|
20230705,120300,71096352000,205500,205500,206000,205500,235
|
|
20230705,120200,71048011000,205500,206000,206000,205500,212
|
|
20230705,120100,71004366000,205500,206000,206000,205500,627
|
|
20230705,120000,70875497500,205500,205500,206000,205500,168
|
|
20230705,115900,70840958000,205500,205500,206000,205500,631
|
|
20230705,115800,70711185500,205500,206000,206000,205500,469
|
|
20230705,115700,70614641000,206000,206000,206000,205500,227
|
|
20230705,115600,70567946000,205500,205500,206000,205500,212
|
|
20230705,115500,70524340500,205500,205500,206000,205500,195
|
|
20230705,115400,70484250500,205500,205500,206000,205500,428
|
|
20230705,115300,70396184000,205500,205500,206000,205500,164
|
|
20230705,115200,70362464500,206000,206000,206000,205500,104
|
|
20230705,115100,70341067500,206000,205500,206000,205500,227
|
|
20230705,115000,70294356500,205500,206000,206000,205500,209
|
|
20230705,114900,70251355000,205500,205500,206000,205500,80
|
|
20230705,114800,70234908000,205500,206000,206000,205500,179
|
|
20230705,114700,70198081500,206000,205500,206000,205500,305
|
|
20230705,114600,70135319000,205500,205500,206000,205500,401
|
|
20230705,114500,70052881000,205500,205500,206000,205500,175
|
|
20230705,114400,70016875500,205500,206000,206000,205500,337
|
|
20230705,114300,69947547500,205500,206000,206000,205500,237
|
|
20230705,114200,69898776500,205500,206000,206000,205500,178
|
|
20230705,114100,69862162500,205500,205500,206000,205500,195
|
|
20230705,114000,69822064500,206000,205500,206000,205500,264
|
|
20230705,113900,69767773500,205500,206000,206000,205500,301
|
|
20230705,113800,69705804000,206000,206000,206000,205500,227
|
|
20230705,113700,69659114000,205500,205500,206000,205500,169
|
|
20230705,113600,69624343000,205500,205500,206000,205500,934
|
|
20230705,113500,69432004500,205500,206000,206000,205500,351
|
|
20230705,113400,69359849500,206000,205500,206000,205500,250
|
|
20230705,113300,69308389000,205500,205500,206000,205500,134
|
|
20230705,113200,69280812500,205500,204500,206000,204500,9785
|
|
20230705,113100,67272600000,204500,205000,205000,204500,165
|
|
20230705,113000,67238804000,205000,205000,205000,204500,329
|
|
20230705,112900,67171438000,204500,204500,205000,204500,249
|
|
20230705,112800,67120472500,205000,205000,205000,204500,339
|
|
20230705,112700,67051046000,205000,205000,205000,204500,359
|
|
20230705,112600,66977552000,205000,204500,205000,204500,757
|
|
20230705,112500,66822541500,205000,205000,205000,204500,450
|
|
20230705,112400,66730371500,204500,205000,205000,204500,347
|
|
20230705,112300,66659344000,204500,204500,205000,204500,282
|
|
20230705,112200,66601624000,204500,205000,205000,204500,437
|
|
20230705,112100,66512173500,204500,204500,205000,204500,329
|
|
20230705,112000,66444853000,204500,204500,205000,204500,681
|
|
20230705,111900,66305506000,204500,204500,205000,204500,1687
|
|
20230705,111800,65959877000,204500,204500,205000,204500,283
|
|
20230705,111700,65901992000,204500,205000,205000,204500,756
|
|
20230705,111600,65747354500,205000,205000,205000,204500,181
|
|
20230705,111500,65710293000,204500,204500,205000,204500,3100
|
|
20230705,111400,65075824500,204500,204500,205000,204500,2479
|
|
20230705,111300,64568145000,205000,205500,205500,204500,5008
|
|
20230705,111200,63541494500,205000,205000,205500,205000,279
|
|
20230705,111100,63484289000,205000,205500,205500,205000,537
|
|
20230705,111000,63374175000,205000,205500,205500,205000,185
|
|
20230705,110900,63336230000,205500,205000,205500,204500,10843
|
|
20230705,110800,61109864500,204500,205000,205000,204500,118
|
|
20230705,110700,61085701500,204500,205000,205000,204500,187
|
|
20230705,110600,61047422500,204500,205000,205000,204500,327
|
|
20230705,110500,60980443500,205000,205500,205500,205000,2195
|
|
20230705,110400,60530423000,205500,205000,205500,205000,181
|
|
20230705,110300,60493272000,205500,204500,205500,204500,5048
|
|
20230705,110200,59458432000,204500,205000,205000,204500,714
|
|
20230705,110100,59312115000,205000,205000,205000,204500,245
|
|
20230705,110000,59261956500,204500,205000,205000,204500,506
|
|
20230705,105900,59158408000,204500,204500,205000,204500,184
|
|
20230705,105800,59120768500,205000,204500,205000,204500,221
|
|
20230705,105700,59075554500,204500,205000,205000,204500,143
|
|
20230705,105600,59046281500,204500,205000,205500,204500,5088
|
|
20230705,105500,58003220500,205000,205000,205500,205000,169
|
|
20230705,105400,57968566000,205000,205000,205500,205000,500
|
|
20230705,105300,57866051000,205500,205500,205500,205000,244
|
|
20230705,105200,57816010000,205000,205000,205500,205000,157
|
|
20230705,105100,57783795000,205000,205500,206000,205000,4580
|
|
20230705,105000,56842861000,205500,205500,206000,205500,135
|
|
20230705,104900,56815103500,205500,205000,206000,205000,5213
|
|
20230705,104800,55743830000,205500,205000,205500,205000,196
|
|
20230705,104700,55703627000,205000,205000,205500,205000,816
|
|
20230705,104600,55536312500,205500,205500,205500,205000,4572
|
|
20230705,104500,54597365500,205500,206000,206000,205500,323
|
|
20230705,104400,54530920000,206000,206000,206000,205500,94
|
|
20230705,104300,54511593000,206000,206000,206000,205500,271
|
|
20230705,104200,54455888000,205500,206000,206000,205500,229
|
|
20230705,104100,54408760500,206000,205500,206000,205500,254
|
|
20230705,104000,54356521500,205500,205500,206000,205500,1609
|
|
20230705,103900,54025710000,206000,206000,206000,205500,539
|
|
20230705,103800,53914854500,205500,204500,206000,204500,17184
|
|
20230705,103700,50385947500,204500,205000,205000,204500,493
|
|
20230705,103600,50284979500,205000,204500,205000,204500,9990
|
|
20230705,103500,48241769500,204500,205000,205000,204500,4102
|
|
20230705,103400,47402896500,204500,204500,205000,204500,419
|
|
20230705,103300,47317176000,205000,204500,205000,204500,683
|
|
20230705,103200,47177435500,204500,205000,205000,204500,267
|
|
20230705,103100,47122792500,205000,205000,205000,204500,316
|
|
20230705,103000,47058087000,204500,204500,205000,204500,666
|
|
20230705,102900,46921842500,205000,204500,205000,204500,1058
|
|
20230705,102800,46705252000,204500,205000,205500,204500,5750
|
|
20230705,102700,45526997500,205000,205000,205500,205000,1143
|
|
20230705,102600,45292664500,205000,205000,205500,205000,572
|
|
20230705,102500,45175386000,205000,205000,205500,205000,2658
|
|
20230705,102400,44630474000,205000,206000,206000,205000,12111
|
|
20230705,102300,42142496000,205500,205500,206000,205500,1661
|
|
20230705,102200,41801141500,205500,205500,206000,205500,723
|
|
20230705,102100,41652514000,205500,206000,206000,205500,638
|
|
20230705,102000,41521314500,205500,205500,206000,205500,547
|
|
20230705,101900,41408862000,206000,206000,206500,205500,5215
|
|
20230705,101800,40334573500,206000,206500,206500,206000,749
|
|
20230705,101700,40180259000,206500,206000,206500,206000,545
|
|
20230705,101600,40067960000,206000,205500,206500,205500,11000
|
|
20230705,101500,37802251500,206000,206000,206000,205500,754
|
|
20230705,101400,37647268500,206000,205500,206000,205500,7170
|
|
20230705,101300,36173762500,205500,205500,206000,205500,2830
|
|
20230705,101200,35592169500,205500,206000,206500,205500,4709
|
|
20230705,101100,34622405000,206000,206000,206500,206000,981
|
|
20230705,101000,34420305500,206500,206000,206500,206000,10669
|
|
20230705,100900,32222475000,206500,206500,207000,206000,4586
|
|
20230705,100800,31275592500,206500,206500,207000,206500,592
|
|
20230705,100700,31153324500,206500,207000,207000,206500,1804
|
|
20230705,100600,30780096500,207000,207000,207500,207000,3125
|
|
20230705,100500,30133147000,207500,207500,207500,207000,1720
|
|
20230705,100400,29776948000,207500,207000,207500,207000,789
|
|
20230705,100300,29613528000,207500,207000,207500,207000,1668
|
|
20230705,100200,29268177000,207000,207000,207500,207000,1432
|
|
20230705,100100,28971390500,207500,207500,207500,207000,632
|
|
20230705,100000,28840543500,207500,207000,207500,207000,707
|
|
20230705,095900,28694083500,207000,207000,207500,207000,10264
|
|
20230705,095800,26569418000,207000,207000,207500,207000,411
|
|
20230705,095700,26484327000,207000,207500,207500,207000,637
|
|
20230705,095600,26352441500,207000,207000,207500,207000,431
|
|
20230705,095500,26263220000,207000,207000,207500,207000,525
|
|
20230705,095400,26154523000,207500,207000,207500,207000,474
|
|
20230705,095300,26056359000,207000,207500,207500,207000,689
|
|
20230705,095200,25913712000,207000,207500,208000,207000,9743
|
|
20230705,095100,23892561000,207500,207500,208000,207500,607
|
|
20230705,095000,23766602000,207500,207500,208000,207500,899
|
|
20230705,094900,23580038000,208000,207500,208000,207500,771
|
|
20230705,094800,23420040000,208000,207500,208000,207500,130
|
|
20230705,094700,23393048000,208000,208000,208000,207500,349
|
|
20230705,094600,23320613500,207500,208000,208500,207500,8313
|
|
20230705,094500,21591661500,208000,208000,208500,208000,580
|
|
20230705,094400,21471011500,208000,208000,208500,208000,475
|
|
20230705,094300,21372121500,208000,208500,208500,208000,4908
|
|
20230705,094200,20350982000,208500,208000,208500,208000,81
|
|
20230705,094100,20334128000,208500,208000,208500,208000,341
|
|
20230705,094000,20263129000,208000,208000,208500,208000,223
|
|
20230705,093900,20216700500,208500,208000,208500,208000,19052
|
|
20230705,093800,16244376500,208500,208500,208500,208000,157
|
|
20230705,093700,16211667000,208500,208000,208500,208000,2658
|
|
20230705,093600,15658531500,207500,208000,208000,207500,2623
|
|
20230705,093500,15112999000,208000,207500,208000,207000,1269
|
|
20230705,093400,14849581000,207500,207500,208000,207500,5099
|
|
20230705,093300,13791518000,208000,208000,208000,207500,358
|
|
20230705,093200,13717188500,208000,208000,208000,207500,4492
|
|
20230705,093100,12785055500,208000,208000,208000,207500,87
|
|
20230705,093000,12766980500,208000,207500,208000,207500,421
|
|
20230705,092900,12679547000,208000,207500,208000,207500,588
|
|
20230705,092800,12557275000,207500,208000,208000,207500,214
|
|
20230705,092700,12512846000,208000,207500,208000,207500,299
|
|
20230705,092600,12450778500,207500,207500,208000,207500,645
|
|
20230705,092500,12316885500,207500,207500,208000,207500,429
|
|
20230705,092400,12227834500,208000,207500,208000,207500,359
|
|
20230705,092300,12153277500,207500,208000,208000,207500,431
|
|
20230705,092200,12063826500,207500,207500,208000,207500,349
|
|
20230705,092100,11991401500,207500,208000,208000,207500,771
|
|
20230705,092000,11831404500,207500,207500,208000,207500,137
|
|
20230705,091900,11802962000,207500,207500,208000,207500,624
|
|
20230705,091800,11673461500,208000,208000,208500,207500,4211
|
|
20230705,091700,10797631500,208000,208000,208500,208000,236
|
|
20230705,091600,10748485000,208000,208000,208500,208000,290
|
|
20230705,091500,10688149000,208500,208000,208500,208000,568
|
|
20230705,091400,10569988000,208000,208000,208500,208000,5709
|
|
20230705,091300,9382475500,208000,208500,208500,208000,313
|
|
20230705,091200,9317347000,208000,208000,208500,208000,324
|
|
20230705,091100,9249933500,208000,208500,208500,208000,971
|
|
20230705,091000,9047942000,208500,208500,208500,208000,12090
|
|
20230705,090900,6533212500,208000,209000,209000,208000,2112
|
|
20230705,090800,6092916500,209000,209000,209000,208500,667
|
|
20230705,090700,5953751000,209000,208500,209000,208500,930
|
|
20230705,090600,5759617000,208500,208500,209000,208500,379
|
|
20230705,090500,5680577000,209000,209000,209000,208500,3568
|
|
20230705,090400,4936472500,209000,209000,209000,208500,3323
|
|
20230705,090300,4241989500,209000,209000,209000,208000,6781
|
|
20230705,090200,2827100000,209000,209000,209000,208500,786
|
|
20230705,090100,2662828000,209000,209000,209500,208500,5754
|
|
20230705,090000,1460278000,209000,208000,209000,208000,7009
|